Fraport AG (FRA.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

47.48

+0.68

(+1.45%)

At close: 05:35PM CEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	47.02	47.80	47.00	47.48	47.48	225,698
25 Apr 2024	46.88	47.66	46.38	46.80	46.80	147,417
24 Apr 2024	46.46	47.20	46.08	46.70	46.70	210,196
23 Apr 2024	45.86	46.58	45.04	46.58	46.58	258,821
22 Apr 2024	45.78	45.80	45.34	45.54	45.54	178,969
19 Apr 2024	45.60	45.68	45.18	45.40	45.40	140,076
18 Apr 2024	45.62	46.30	45.62	46.12	46.12	135,973
17 Apr 2024	44.62	46.04	44.62	45.40	45.40	183,900
16 Apr 2024	44.38	45.22	44.30	44.48	44.48	216,280
15 Apr 2024	45.00	46.20	44.78	44.78	44.78	212,929
12 Apr 2024	46.20	46.38	44.66	44.78	44.78	198,968
11 Apr 2024	47.52	47.52	45.24	45.50	45.50	331,384
10 Apr 2024	48.54	48.74	47.30	47.78	47.78	167,191
09 Apr 2024	48.30	49.08	47.72	48.48	48.48	173,119
08 Apr 2024	48.16	49.02	48.16	48.70	48.70	103,205
05 Apr 2024	48.28	48.42	47.70	48.32	48.32	122,853
04 Apr 2024	48.74	48.94	48.32	48.70	48.70	90,219
03 Apr 2024	47.36	48.58	47.24	48.58	48.58	152,676
02 Apr 2024	48.58	48.80	47.32	47.32	47.32	170,557
28 Mar 2024	49.05	49.20	48.53	48.86	48.86	237,379
27 Mar 2024	48.93	49.05	48.18	48.81	48.81	237,482
26 Mar 2024	48.20	49.90	48.20	49.26	49.26	311,263
25 Mar 2024	48.46	48.46	47.91	48.18	48.18	143,835
22 Mar 2024	48.40	48.70	47.89	48.40	48.40	154,346
21 Mar 2024	48.57	48.87	48.16	48.35	48.35	263,529
20 Mar 2024	48.19	48.47	46.87	48.14	48.14	305,910
19 Mar 2024	49.00	49.81	48.00	48.44	48.44	661,082
18 Mar 2024	52.56	52.74	51.40	51.58	51.58	175,285
15 Mar 2024	53.60	54.06	52.48	52.50	52.50	254,564
14 Mar 2024	53.70	54.20	52.62	53.26	53.26	177,089
13 Mar 2024	52.82	53.06	52.04	52.48	52.48	109,311
12 Mar 2024	51.76	53.14	51.70	52.70	52.70	124,566
11 Mar 2024	51.34	51.94	51.34	51.66	51.66	88,766
08 Mar 2024	51.04	51.86	50.82	51.86	51.86	101,044
07 Mar 2024	49.88	51.66	49.70	51.04	51.04	119,164
06 Mar 2024	50.32	50.74	49.88	50.04	50.04	102,091
05 Mar 2024	49.99	50.98	49.71	50.78	50.78	138,955
04 Mar 2024	50.58	50.92	49.93	50.06	50.06	119,550
01 Mar 2024	51.82	51.82	50.02	50.58	50.58	185,181
29 Feb 2024	52.34	52.48	51.40	51.40	51.40	158,276
28 Feb 2024	52.80	52.80	51.66	52.30	52.30	117,027
27 Feb 2024	53.00	53.40	52.58	52.66	52.66	79,945
26 Feb 2024	53.32	54.00	52.80	52.96	52.96	79,553
23 Feb 2024	52.70	53.56	52.56	53.42	53.42	126,331
22 Feb 2024	52.48	53.04	51.92	52.64	52.64	111,196
21 Feb 2024	51.42	52.12	51.30	51.94	51.94	107,140
20 Feb 2024	50.68	51.54	50.40	51.40	51.40	165,859
19 Feb 2024	50.84	51.24	50.48	50.82	50.82	94,934
16 Feb 2024	52.36	52.38	50.36	51.06	51.06	167,161
15 Feb 2024	52.28	52.58	51.96	52.00	52.00	100,897
14 Feb 2024	51.30	52.06	51.24	51.68	51.68	87,894
13 Feb 2024	52.22	52.34	50.68	51.30	51.30	130,433
12 Feb 2024	52.58	53.26	52.12	52.36	52.36	99,504
09 Feb 2024	52.80	52.84	52.02	52.16	52.16	98,993
08 Feb 2024	54.00	54.22	51.76	52.80	52.80	235,081
07 Feb 2024	55.48	55.56	54.14	54.44	54.44	84,919
06 Feb 2024	54.84	55.92	54.24	55.88	55.88	87,971
05 Feb 2024	54.86	55.40	54.38	54.62	54.62	77,933
02 Feb 2024	55.08	55.80	54.64	54.76	54.76	122,521
01 Feb 2024	54.58	55.14	53.98	54.60	54.60	104,257
31 Jan 2024	54.50	54.96	54.24	54.78	54.78	104,016
30 Jan 2024	55.00	55.54	54.36	54.54	54.54	107,421
29 Jan 2024	54.98	55.20	54.52	54.90	54.90	41,243
26 Jan 2024	54.34	55.42	53.84	54.86	54.86	73,454
25 Jan 2024	52.90	54.66	52.66	54.50	54.50	149,091
24 Jan 2024	52.90	53.48	52.54	53.02	53.02	66,660
23 Jan 2024	52.74	52.76	51.62	52.10	52.10	135,591
22 Jan 2024	52.10	53.26	52.08	52.58	52.58	162,461
19 Jan 2024	52.92	52.98	51.28	51.58	51.58	93,397
18 Jan 2024	52.84	53.22	52.26	52.56	52.56	129,710
17 Jan 2024	53.16	53.30	51.92	52.56	52.56	179,836
16 Jan 2024	53.90	53.94	53.14	53.70	53.70	87,982
15 Jan 2024	54.70	55.00	54.18	54.42	54.42	72,475
12 Jan 2024	54.38	55.06	53.70	54.34	54.34	93,710
11 Jan 2024	54.44	55.48	53.68	53.86	53.86	129,323
10 Jan 2024	55.30	55.72	55.22	55.48	55.48	62,079
09 Jan 2024	54.92	55.52	54.70	55.52	55.52	133,656
08 Jan 2024	53.38	54.92	53.18	54.68	54.68	90,603
05 Jan 2024	52.96	53.78	52.36	53.64	53.64	104,755
04 Jan 2024	53.28	53.60	52.70	53.28	53.28	70,947
03 Jan 2024	54.50	54.50	52.66	53.12	53.12	149,912
02 Jan 2024	54.70	55.34	54.48	54.76	54.76	66,580
29 Dec 2023	55.00	55.40	54.64	54.76	54.76	43,997
28 Dec 2023	55.28	55.42	54.78	55.10	55.10	56,841
27 Dec 2023	55.28	55.78	54.92	55.32	55.32	79,573
22 Dec 2023	55.56	56.00	54.76	55.06	55.06	112,271
21 Dec 2023	55.00	55.88	54.72	55.76	55.76	107,782
20 Dec 2023	56.22	56.40	55.28	55.66	55.66	135,939
19 Dec 2023	56.08	56.32	55.52	56.32	56.32	95,093
18 Dec 2023	56.18	56.80	55.74	56.14	56.14	98,143
15 Dec 2023	57.44	57.60	56.26	56.68	56.68	176,256
14 Dec 2023	56.50	57.22	56.16	56.80	56.80	207,505
13 Dec 2023	55.32	56.28	54.76	54.94	54.94	144,089
12 Dec 2023	55.66	56.52	54.96	55.14	55.14	133,574
11 Dec 2023	56.08	56.38	55.70	55.78	55.78	113,221
08 Dec 2023	55.20	56.72	55.20	56.16	56.16	135,920
07 Dec 2023	55.80	55.92	55.10	55.24	55.24	141,555
06 Dec 2023	55.42	55.86	54.84	55.80	55.80	148,757
05 Dec 2023	54.38	55.28	54.24	55.22	55.22	121,915
04 Dec 2023	54.32	55.06	53.96	54.38	54.38	159,548
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,631.17-452.69(-0.89%)

Fraport AG (FRA.DE)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,631.17
-452.69(-0.89%)